Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 3.500 | 3.600 | 3.400 | 3.570 | 3,100 | +0.07(+2.00%) |
Apr 27, 2007 | 3.510 | 3.510 | 3.500 | 3.500 | 2,600 | -0.10(-2.78%) |
Apr 26, 2007 | 3.500 | 3.600 | 3.400 | 3.600 | 10,200 | +0.10(+2.86%) |
Apr 25, 2007 | 3.500 | 3.500 | 3.410 | 3.500 | 1,600 | +0.00(+0.00%) |
Apr 24, 2007 | 3.420 | 3.500 | 3.420 | 3.500 | 4,300 | +0.00(+0.00%) |
Apr 23, 2007 | 3.470 | 3.500 | 3.470 | 3.500 | 500 | -0.01(-0.34%) |
Apr 20, 2007 | 3.500 | 3.540 | 3.500 | 3.512 | 5,600 | -0.03(-0.79%) |
Apr 19, 2007 | 3.550 | 3.550 | 3.400 | 3.540 | 2,000 | -0.01(-0.28%) |
Apr 18, 2007 | 3.570 | 3.570 | 3.500 | 3.550 | 1,500 | -0.09(-2.47%) |
Apr 17, 2007 | 3.520 | 3.640 | 3.500 | 3.640 | 41,300 | +0.14(+4.00%) |
Apr 16, 2007 | 3.510 | 3.600 | 3.500 | 3.500 | 11,600 | +0.00(+0.00%) |
Apr 13, 2007 | 3.400 | 3.500 | 3.350 | 3.500 | 20,700 | +0.19(+5.70%) |
Apr 12, 2007 | 3.210 | 3.420 | 3.200 | 3.311 | 10,400 | +0.11(+3.48%) |
Apr 11, 2007 | 3.160 | 3.300 | 3.160 | 3.200 | 7,500 | +0.02(+0.63%) |
Apr 10, 2007 | 3.000 | 3.180 | 3.000 | 3.180 | 21,500 | +0.06(+1.92%) |
Apr 09, 2007 | 3.250 | 3.250 | 3.050 | 3.120 | 30,000 | -0.13(-4.00%) |
Apr 05, 2007 | 3.510 | 3.510 | 3.240 | 3.250 | 16,600 | -0.33(-9.22%) |
Apr 04, 2007 | 3.580 | 3.590 | 3.500 | 3.580 | 2,100 | +0.06(+1.84%) |
Apr 03, 2007 | 3.750 | 3.750 | 3.500 | 3.515 | 6,500 | -0.13(-3.69%) |
Apr 02, 2007 | 3.600 | 3.650 | 3.590 | 3.650 | 2,800 | -0.04(-1.08%) |
Mar 30, 2007 | 3.750 | 3.750 | 3.510 | 3.690 | 5,200 | -0.06(-1.60%) |
Mar 29, 2007 | 3.850 | 3.890 | 3.400 | 3.750 | 31,400 | -0.05(-1.32%) |
Mar 28, 2007 | 3.900 | 3.940 | 3.800 | 3.800 | 6,700 | -0.14(-3.55%) |
Mar 27, 2007 | 3.910 | 3.940 | 3.900 | 3.940 | 2,300 | -0.01(-0.25%) |
Mar 26, 2007 | 3.750 | 3.950 | 3.740 | 3.950 | 8,200 | +0.20(+5.33%) |
Mar 23, 2007 | 3.700 | 3.750 | 3.650 | 3.750 | 8,700 | +0.10(+2.74%) |
Mar 22, 2007 | 3.500 | 3.650 | 3.500 | 3.650 | 23,200 | +0.15(+4.29%) |
Mar 21, 2007 | 3.450 | 3.500 | 3.390 | 3.500 | 3,800 | +0.03(+0.86%) |
Mar 20, 2007 | 3.400 | 3.500 | 3.400 | 3.470 | 4,600 | -0.03(-0.86%) |
Mar 19, 2007 | 3.360 | 3.500 | 3.360 | 3.500 | 4,600 | +0.16(+4.79%) |
Mar 16, 2007 | 3.340 | 3.350 | 3.340 | 3.340 | 500 | -0.01(-0.30%) |
Mar 15, 2007 | 3.350 | 3.350 | 3.350 | 3.350 | 1,500 | +0.00(+0.00%) |
Mar 14, 2007 | 3.300 | 3.360 | 3.300 | 3.350 | 5,600 | -0.01(-0.30%) |
Mar 13, 2007 | 3.410 | 3.390 | 3.300 | 3.360 | 4,500 | -0.05(-1.47%) |
Mar 12, 2007 | 3.439 | 3.450 | 3.310 | 3.410 | 7,900 | +0.06(+1.79%) |
Mar 09, 2007 | 3.600 | 3.750 | 3.250 | 3.350 | 15,300 | -0.15(-4.29%) |
Mar 08, 2007 | 3.400 | 3.600 | 3.360 | 3.500 | 9,700 | +0.10(+2.94%) |
Mar 07, 2007 | 3.400 | 3.400 | 3.350 | 3.400 | 2,800 | -0.04(-1.16%) |
Mar 06, 2007 | 3.350 | 3.500 | 3.350 | 3.440 | 3,300 | +0.09(+2.69%) |
Mar 05, 2007 | 3.280 | 3.350 | 3.210 | 3.350 | 6,800 | +0.04(+1.21%) |
Mar 02, 2007 | 3.300 | 3.360 | 3.280 | 3.310 | 3,500 | +0.01(+0.33%) |
Mar 01, 2007 | 3.480 | 3.480 | 3.210 | 3.299 | 8,500 | -0.20(-5.74%) |
Feb 28, 2007 | 3.330 | 3.540 | 3.290 | 3.500 | 12,300 | +0.10(+2.94%) |
Feb 27, 2007 | 3.400 | 3.490 | 3.300 | 3.400 | 3,700 | -0.10(-2.86%) |
Feb 26, 2007 | 3.590 | 3.690 | 3.500 | 3.500 | 35,000 | -0.01(-0.37%) |
Feb 23, 2007 | 3.600 | 3.600 | 3.400 | 3.513 | 10,400 | -0.09(-2.42%) |
Feb 22, 2007 | 3.500 | 3.600 | 3.440 | 3.600 | 15,900 | +0.05(+1.41%) |
Feb 21, 2007 | 3.550 | 3.550 | 3.440 | 3.550 | 5,600 | +0.04(+1.14%) |
Feb 20, 2007 | 3.450 | 3.650 | 3.440 | 3.510 | 28,600 | -0.09(-2.50%) |
Feb 16, 2007 | 3.410 | 3.610 | 3.400 | 3.600 | 21,600 | +0.15(+4.35%) |
Feb 15, 2007 | 3.780 | 3.780 | 3.250 | 3.450 | 34,200 | -0.37(-9.69%) |
Feb 14, 2007 | 3.910 | 4.050 | 3.650 | 3.820 | 26,600 | -0.17(-4.26%) |
Feb 13, 2007 | 3.950 | 3.990 | 3.900 | 3.990 | 5,800 | +0.03(+0.76%) |
Feb 12, 2007 | 3.960 | 4.000 | 3.950 | 3.960 | 5,800 | -0.04(-1.00%) |
Feb 09, 2007 | 4.040 | 4.040 | 4.000 | 4.000 | 3,600 | -0.04(-0.99%) |
Feb 08, 2007 | 4.010 | 4.040 | 3.950 | 4.040 | 1,200 | -0.06(-1.46%) |
Feb 07, 2007 | 4.000 | 4.100 | 4.000 | 4.100 | 2,700 | +0.10(+2.50%) |
Feb 06, 2007 | 3.990 | 4.050 | 3.910 | 4.000 | 13,300 | +0.00(+0.00%) |
Feb 05, 2007 | 3.910 | 4.000 | 3.900 | 4.000 | 15,500 | +0.09(+2.30%) |
Feb 02, 2007 | 3.940 | 3.940 | 3.900 | 3.910 | 11,100 | -0.08(-2.00%) |
Feb 01, 2007 | 3.900 | 4.100 | 3.890 | 3.990 | 31,000 | +0.06(+1.53%) |
Jan 31, 2007 | 4.140 | 4.150 | 3.900 | 3.930 | 85,900 | -0.31(-7.31%) |
Jan 30, 2007 | 4.290 | 4.300 | 4.200 | 4.240 | 33,500 | -0.06(-1.40%) |
Jan 29, 2007 | 4.200 | 4.320 | 4.170 | 4.300 | 63,500 | +0.10(+2.38%) |
Jan 26, 2007 | 4.200 | 4.250 | 4.110 | 4.200 | 4,500 | +0.02(+0.48%) |
Jan 25, 2007 | 4.050 | 4.200 | 4.000 | 4.180 | 16,600 | +0.13(+3.21%) |
Jan 24, 2007 | 4.190 | 4.190 | 3.960 | 4.050 | 8,000 | -0.05(-1.22%) |
Jan 23, 2007 | 4.050 | 4.170 | 3.990 | 4.100 | 33,900 | +0.13(+3.27%) |
Jan 22, 2007 | 4.250 | 4.289 | 3.950 | 3.970 | 17,500 | -0.22(-5.25%) |
Jan 19, 2007 | 4.050 | 4.300 | 4.050 | 4.190 | 19,700 | +0.19(+4.75%) |
Jan 18, 2007 | 3.800 | 4.050 | 3.800 | 4.000 | 16,900 | +0.18(+4.71%) |
Jan 17, 2007 | 3.760 | 3.820 | 3.750 | 3.820 | 38,800 | +0.07(+1.87%) |
Jan 16, 2007 | 3.550 | 3.790 | 3.550 | 3.750 | 21,600 | +0.18(+5.04%) |
Jan 12, 2007 | 3.350 | 3.600 | 3.350 | 3.570 | 7,100 | +0.17(+5.00%) |
Jan 11, 2007 | 3.300 | 3.480 | 3.300 | 3.400 | 18,400 | +0.10(+3.03%) |
Jan 10, 2007 | 3.400 | 3.410 | 3.300 | 3.300 | 24,800 | -0.10(-2.94%) |
Jan 09, 2007 | 3.420 | 3.460 | 3.400 | 3.400 | 8,600 | -0.04(-1.16%) |
Jan 08, 2007 | 3.580 | 3.580 | 3.400 | 3.440 | 12,900 | -0.12(-3.37%) |
Jan 05, 2007 | 3.460 | 3.580 | 3.410 | 3.560 | 7,200 | -0.00(-0.11%) |
Jan 04, 2007 | 3.280 | 3.690 | 3.280 | 3.564 | 22,500 | +0.27(+8.33%) |
Jan 03, 2007 | 3.500 | 3.500 | 3.210 | 3.290 | 6,900 | -0.21(-6.00%) |
Dec 29, 2006 | 3.500 | 3.500 | 3.270 | 3.500 | 5,000 | -0.04(-1.13%) |
Dec 28, 2006 | 3.400 | 3.540 | 3.310 | 3.540 | 4,800 | +0.18(+5.36%) |
Dec 27, 2006 | 3.260 | 3.370 | 3.250 | 3.360 | 5,300 | +0.02(+0.60%) |
Dec 26, 2006 | 3.250 | 3.340 | 3.210 | 3.340 | 4,000 | -0.01(-0.30%) |
Dec 22, 2006 | 3.360 | 3.360 | 3.150 | 3.350 | 9,300 | -0.05(-1.47%) |
Dec 21, 2006 | 3.450 | 3.450 | 3.400 | 3.400 | 4,600 | -0.09(-2.58%) |
Dec 20, 2006 | 3.510 | 3.510 | 3.430 | 3.490 | 5,900 | +0.03(+0.87%) |
Dec 19, 2006 | 3.550 | 3.560 | 3.450 | 3.460 | 9,000 | -0.10(-2.81%) |
Dec 18, 2006 | 3.600 | 3.600 | 3.550 | 3.560 | 10,100 | -0.02(-0.56%) |
Dec 15, 2006 | 3.580 | 3.580 | 3.580 | 3.580 | 600 | +0.02(+0.56%) |
Dec 14, 2006 | 3.500 | 3.600 | 3.500 | 3.560 | 4,100 | +0.01(+0.28%) |
Dec 13, 2006 | 3.650 | 3.650 | 3.550 | 3.550 | 2,100 | -0.10(-2.74%) |
Dec 12, 2006 | 3.699 | 3.699 | 3.500 | 3.650 | 17,100 | +0.05(+1.39%) |
Dec 11, 2006 | 3.700 | 3.700 | 3.600 | 3.600 | 1,500 | -0.10(-2.70%) |
Dec 08, 2006 | 3.700 | 3.750 | 3.700 | 3.700 | 1,800 | +0.00(+0.00%) |
Dec 07, 2006 | 3.700 | 3.700 | 3.700 | 3.700 | 6,100 | -0.04(-1.07%) |
Dec 06, 2006 | 3.750 | 3.750 | 3.740 | 3.740 | 15,300 | -0.01(-0.27%) |
Dec 05, 2006 | 3.800 | 3.800 | 3.700 | 3.750 | 34,800 | -0.05(-1.32%) |
Dec 04, 2006 | 3.460 | 3.800 | 3.460 | 3.800 | 26,600 | +0.35(+10.14%) |
Dec 01, 2006 | 3.500 | 3.600 | 3.450 | 3.450 | 18,300 | -0.24(-6.50%) |
Nov 30, 2006 | 3.750 | 3.750 | 3.690 | 3.690 | 9,300 | -0.08(-2.12%) |
Nov 29, 2006 | 3.750 | 3.770 | 3.750 | 3.770 | 1,200 | +0.02(+0.53%) |
Nov 28, 2006 | 3.850 | 3.850 | 3.700 | 3.750 | 5,900 | -0.10(-2.60%) |
Nov 27, 2006 | 3.780 | 3.850 | 3.750 | 3.850 | 5,400 | +0.10(+2.67%) |
Nov 24, 2006 | 3.750 | 3.750 | 3.700 | 3.750 | 3,700 | +0.01(+0.28%) |
Nov 22, 2006 | 3.700 | 3.740 | 3.660 | 3.740 | 3,900 | +0.08(+2.17%) |
Nov 21, 2006 | 3.900 | 3.900 | 3.420 | 3.660 | 20,500 | -0.24(-6.15%) |
Nov 20, 2006 | 4.180 | 4.200 | 3.790 | 3.900 | 31,100 | -0.22(-5.34%) |
Nov 17, 2006 | 4.100 | 4.179 | 4.100 | 4.120 | 25,600 | +0.06(+1.48%) |
Nov 16, 2006 | 3.950 | 4.060 | 3.900 | 4.060 | 45,400 | +0.20(+5.18%) |
Nov 15, 2006 | 3.650 | 3.860 | 3.650 | 3.860 | 37,900 | +0.18(+4.89%) |
Nov 14, 2006 | 3.500 | 3.680 | 3.500 | 3.680 | 47,900 | +0.18(+5.14%) |
Nov 13, 2006 | 3.550 | 3.640 | 3.500 | 3.500 | 30,100 | +0.02(+0.57%) |
Nov 10, 2006 | 3.600 | 3.600 | 3.480 | 3.480 | 12,800 | -0.22(-5.95%) |
Nov 09, 2006 | 3.500 | 3.700 | 3.500 | 3.700 | 30,600 | +0.20(+5.71%) |
Nov 08, 2006 | 3.200 | 3.650 | 3.200 | 3.500 | 90,300 | +0.31(+9.72%) |
Nov 07, 2006 | 3.200 | 3.200 | 3.190 | 3.190 | 3,200 | -0.06(-1.85%) |
Nov 06, 2006 | 3.240 | 3.250 | 3.190 | 3.250 | 22,100 | +0.06(+1.88%) |
Nov 03, 2006 | 3.200 | 3.200 | 3.190 | 3.190 | 2,500 | +0.03(+0.95%) |
Nov 02, 2006 | 3.050 | 3.200 | 3.050 | 3.160 | 21,500 | +0.16(+5.33%) |
Nov 01, 2006 | 3.000 | 3.000 | 3.000 | 3.000 | 700 | +0.00(+0.00%) |
Oct 31, 2006 | 3.090 | 3.090 | 3.000 | 3.000 | 1,800 | -0.09(-2.91%) |
Oct 30, 2006 | 3.090 | 3.100 | 3.000 | 3.090 | 17,800 | +0.10(+3.34%) |
Oct 27, 2006 | 3.000 | 3.000 | 2.990 | 2.990 | 400 | -0.01(-0.33%) |
Oct 26, 2006 | 2.900 | 3.090 | 2.900 | 3.000 | 12,900 | +0.20(+7.14%) |
Oct 25, 2006 | 2.910 | 2.960 | 2.800 | 2.800 | 19,200 | -0.15(-5.08%) |
Oct 24, 2006 | 2.930 | 2.950 | 2.920 | 2.950 | 2,300 | +0.04(+1.37%) |
Oct 23, 2006 | 3.050 | 3.090 | 2.900 | 2.910 | 5,700 | -0.18(-5.83%) |
Oct 20, 2006 | 3.100 | 3.100 | 2.910 | 3.090 | 10,200 | -0.01(-0.32%) |
Oct 19, 2006 | 2.980 | 3.100 | 2.910 | 3.100 | 9,800 | +0.11(+3.76%) |
Oct 18, 2006 | 2.990 | 3.000 | 2.980 | 2.988 | 2,400 | -0.00(-0.08%) |
Oct 17, 2006 | 3.020 | 3.100 | 2.907 | 2.990 | 34,500 | -0.06(-1.97%) |
Oct 16, 2006 | 3.000 | 3.110 | 3.000 | 3.050 | 10,800 | +0.05(+1.67%) |
Oct 13, 2006 | 3.050 | 3.065 | 3.000 | 3.000 | 3,000 | +0.03(+1.01%) |
Oct 12, 2006 | 2.910 | 3.000 | 2.900 | 2.970 | 8,700 | +0.03(+1.02%) |
Oct 11, 2006 | 3.050 | 3.050 | 2.850 | 2.940 | 42,000 | -0.20(-6.37%) |
Oct 10, 2006 | 3.100 | 3.200 | 3.100 | 3.140 | 21,900 | +0.14(+4.67%) |
Oct 09, 2006 | 3.000 | 3.040 | 2.950 | 3.000 | 13,700 | +0.00(+0.00%) |
Oct 06, 2006 | 3.060 | 3.061 | 2.990 | 3.000 | 12,000 | -0.07(-2.28%) |
Oct 05, 2006 | 3.070 | 3.070 | 3.070 | 3.070 | 2,000 | -0.01(-0.33%) |
Oct 04, 2006 | 3.100 | 3.149 | 3.080 | 3.080 | 2,700 | -0.07(-2.22%) |
Oct 03, 2006 | 3.120 | 3.150 | 3.100 | 3.150 | 1,300 | +0.00(+0.00%) |
Oct 02, 2006 | 3.110 | 3.200 | 3.110 | 3.150 | 4,900 | -0.05(-1.44%) |
Sep 29, 2006 | 3.150 | 3.196 | 3.150 | 3.196 | 4,000 | -0.00(-0.13%) |
Sep 28, 2006 | 3.180 | 3.200 | 3.170 | 3.200 | 15,800 | +0.00(+0.00%) |
Sep 27, 2006 | 3.170 | 3.200 | 3.170 | 3.200 | 6,100 | +0.00(+0.00%) |
Sep 26, 2006 | 3.200 | 3.240 | 3.170 | 3.200 | 18,500 | +0.00(+0.00%) |
Sep 25, 2006 | 3.150 | 3.250 | 3.150 | 3.200 | 15,200 | +0.05(+1.59%) |
Sep 22, 2006 | 3.060 | 3.150 | 3.000 | 3.150 | 11,000 | +0.09(+2.94%) |
Sep 21, 2006 | 3.110 | 3.130 | 3.060 | 3.060 | 3,800 | -0.05(-1.61%) |
Sep 20, 2006 | 3.200 | 3.200 | 3.100 | 3.110 | 10,600 | -0.09(-2.81%) |
Sep 19, 2006 | 3.250 | 3.290 | 3.160 | 3.200 | 7,900 | +0.00(+0.00%) |
Sep 18, 2006 | 3.290 | 3.300 | 3.190 | 3.200 | 17,500 | -0.02(-0.62%) |
Sep 15, 2006 | 3.200 | 3.220 | 3.200 | 3.220 | 5,100 | +0.07(+2.22%) |
Sep 14, 2006 | 3.150 | 3.150 | 3.150 | 3.150 | 300 | -0.05(-1.56%) |
Sep 13, 2006 | 3.200 | 3.204 | 3.200 | 3.200 | 600 | +0.06(+1.91%) |
Sep 12, 2006 | 3.200 | 3.250 | 3.140 | 3.140 | 11,300 | -0.10(-3.09%) |
Sep 11, 2006 | 3.250 | 3.250 | 3.150 | 3.240 | 4,100 | +0.03(+0.93%) |
Sep 08, 2006 | 3.190 | 3.250 | 3.150 | 3.210 | 10,400 | +0.06(+1.90%) |
Sep 07, 2006 | 3.150 | 3.150 | 3.150 | 3.150 | 1,100 | -0.05(-1.56%) |
Sep 06, 2006 | 3.120 | 3.200 | 3.120 | 3.200 | 9,400 | +0.08(+2.56%) |
Sep 05, 2006 | 3.140 | 3.150 | 3.070 | 3.120 | 8,700 | +0.01(+0.32%) |
Sep 01, 2006 | 3.150 | 3.150 | 3.110 | 3.110 | 3,600 | +0.01(+0.32%) |
Aug 31, 2006 | 3.100 | 3.150 | 3.060 | 3.100 | 2,900 | -0.05(-1.57%) |
Aug 30, 2006 | 3.100 | 3.149 | 3.090 | 3.149 | 3,800 | +0.14(+4.63%) |
Aug 29, 2006 | 3.000 | 3.060 | 3.000 | 3.010 | 2,900 | -0.04(-1.31%) |
Aug 28, 2006 | 3.080 | 3.080 | 3.050 | 3.050 | 4,100 | -0.10(-3.17%) |
Aug 25, 2006 | 3.000 | 3.150 | 3.000 | 3.150 | 17,100 | +0.15(+5.00%) |
Aug 24, 2006 | 2.990 | 3.050 | 2.990 | 3.000 | 13,700 | -0.00(-0.00%) |
Aug 23, 2006 | 3.050 | 3.050 | 3.000 | 3.000 | 13,500 | -0.10(-3.23%) |
Aug 22, 2006 | 3.050 | 3.100 | 3.040 | 3.100 | 9,100 | +0.04(+1.31%) |
Aug 21, 2006 | 3.040 | 3.100 | 3.000 | 3.060 | 12,300 | +0.01(+0.33%) |
Aug 18, 2006 | 3.100 | 3.100 | 3.000 | 3.050 | 10,800 | -0.05(-1.61%) |
Aug 17, 2006 | 3.100 | 3.100 | 3.000 | 3.100 | 11,800 | +0.00(+0.00%) |
Aug 16, 2006 | 3.100 | 3.100 | 3.000 | 3.100 | 22,500 | +0.05(+1.64%) |
Aug 15, 2006 | 3.080 | 3.190 | 3.000 | 3.050 | 29,000 | +0.01(+0.33%) |
Aug 14, 2006 | 3.150 | 3.190 | 3.000 | 3.040 | 30,000 | +0.09(+3.05%) |
Aug 11, 2006 | 2.950 | 2.960 | 2.900 | 2.950 | 17,100 | +0.04(+1.37%) |
Aug 10, 2006 | 2.860 | 2.910 | 2.860 | 2.910 | 1,800 | +0.06(+2.11%) |
Aug 09, 2006 | 2.800 | 2.850 | 2.800 | 2.850 | 900 | +0.05(+1.78%) |
Aug 08, 2006 | 2.810 | 2.820 | 2.800 | 2.800 | 4,000 | -0.02(-0.70%) |
Aug 07, 2006 | 2.810 | 2.820 | 2.810 | 2.820 | 1,500 | +0.01(+0.36%) |
Aug 04, 2006 | 2.890 | 2.890 | 2.810 | 2.810 | 1,300 | -0.05(-1.75%) |
Aug 03, 2006 | 2.810 | 3.150 | 2.810 | 2.860 | 18,100 | -0.01(-0.35%) |
Aug 02, 2006 | 2.950 | 2.950 | 2.870 | 2.870 | 4,000 | -0.02(-0.69%) |
Aug 01, 2006 | 2.850 | 2.900 | 2.810 | 2.890 | 5,100 | -0.02(-0.69%) |
Jul 31, 2006 | 2.950 | 2.950 | 2.800 | 2.910 | 7,200 | -0.09(-3.00%) |
Jul 28, 2006 | 2.980 | 3.150 | 2.950 | 3.000 | 30,500 | +0.10(+3.45%) |
Jul 27, 2006 | 2.690 | 2.900 | 2.690 | 2.900 | 1,900 | +0.21(+7.81%) |
Jul 26, 2006 | 2.690 | 2.690 | 2.690 | 2.690 | 1,000 | +0.10(+3.86%) |
Jul 25, 2006 | 2.550 | 2.590 | 2.510 | 2.590 | 8,100 | +0.09(+3.60%) |
Jul 24, 2006 | 2.500 | 2.590 | 2.500 | 2.500 | 5,500 | -0.09(-3.47%) |
Jul 21, 2006 | 2.600 | 2.600 | 2.510 | 2.590 | 7,200 | -0.01(-0.38%) |
Jul 20, 2006 | 2.700 | 2.700 | 2.550 | 2.600 | 3,700 | -0.12(-4.42%) |
Jul 19, 2006 | 2.730 | 2.730 | 2.671 | 2.720 | 5,800 | -0.01(-0.37%) |
Jul 18, 2006 | 2.850 | 2.850 | 2.730 | 2.730 | 10,600 | -0.02(-0.73%) |
Jul 17, 2006 | 2.750 | 2.900 | 2.750 | 2.750 | 6,500 | +0.02(+0.73%) |
Jul 14, 2006 | 2.720 | 2.790 | 2.720 | 2.730 | 9,800 | -0.02(-0.73%) |
Jul 13, 2006 | 2.800 | 2.800 | 2.750 | 2.750 | 1,000 | -0.14(-4.84%) |
Jul 12, 2006 | 2.850 | 2.890 | 2.850 | 2.890 | 3,300 | +0.04(+1.40%) |
Jul 11, 2006 | 3.050 | 3.050 | 2.810 | 2.850 | 9,300 | -0.15(-5.00%) |
Jul 10, 2006 | 2.940 | 3.000 | 2.940 | 3.000 | 5,900 | +0.10(+3.45%) |
Jul 07, 2006 | 2.800 | 2.900 | 2.800 | 2.900 | 2,300 | +0.05(+1.75%) |
Jul 06, 2006 | 2.850 | 2.850 | 2.750 | 2.850 | 4,100 | +0.05(+1.79%) |
Jul 05, 2006 | 2.750 | 2.800 | 2.750 | 2.800 | 6,300 | +0.21(+8.11%) |
Jul 03, 2006 | 2.500 | 2.600 | 2.500 | 2.590 | 7,500 | +0.14(+5.71%) |
Jun 30, 2006 | 2.750 | 2.760 | 2.450 | 2.450 | 16,400 | -0.23(-8.58%) |
Jun 29, 2006 | 2.720 | 2.720 | 2.680 | 2.680 | 9,400 | -0.04(-1.47%) |
Jun 28, 2006 | 2.800 | 2.800 | 2.720 | 2.720 | 8,500 | -0.03(-1.09%) |
Jun 27, 2006 | 2.900 | 2.900 | 2.730 | 2.750 | 6,900 | -0.05(-1.79%) |
Jun 26, 2006 | 2.790 | 2.800 | 2.790 | 2.800 | 5,400 | +0.07(+2.56%) |
Jun 23, 2006 | 2.750 | 2.750 | 2.720 | 2.730 | 3,300 | -0.02(-0.73%) |
Jun 22, 2006 | 2.730 | 2.780 | 2.730 | 2.750 | 4,400 | +0.02(+0.73%) |
Jun 21, 2006 | 2.750 | 2.750 | 2.730 | 2.730 | 20,500 | -0.06(-2.15%) |
Jun 20, 2006 | 2.750 | 2.800 | 2.300 | 2.790 | 18,100 | -0.06(-2.11%) |
Jun 19, 2006 | 2.780 | 2.850 | 2.780 | 2.850 | 51,400 | +0.10(+3.64%) |
Jun 16, 2006 | 2.920 | 2.920 | 2.720 | 2.750 | 20,000 | -0.17(-5.82%) |
Jun 15, 2006 | 2.920 | 2.920 | 2.920 | 2.920 | 1,600 | +0.02(+0.69%) |
Jun 14, 2006 | 2.830 | 2.900 | 2.770 | 2.900 | 9,300 | +0.07(+2.47%) |
Jun 13, 2006 | 2.930 | 3.040 | 2.830 | 2.830 | 15,500 | -0.18(-5.98%) |
Jun 12, 2006 | 3.000 | 3.250 | 2.930 | 3.010 | 29,100 | +0.05(+1.69%) |
Jun 09, 2006 | 2.970 | 3.000 | 2.930 | 2.960 | 4,300 | -0.04(-1.33%) |
Jun 08, 2006 | 3.150 | 3.150 | 3.000 | 3.000 | 2,800 | -0.15(-4.76%) |
Jun 07, 2006 | 3.250 | 3.250 | 3.070 | 3.150 | 6,300 | -0.15(-4.55%) |
Jun 06, 2006 | 3.250 | 3.400 | 3.200 | 3.300 | 22,500 | +0.00(+0.00%) |
Jun 05, 2006 | 3.550 | 3.550 | 3.300 | 3.300 | 15,000 | -0.25(-7.04%) |
Jun 02, 2006 | 3.390 | 3.600 | 3.250 | 3.550 | 20,700 | +0.21(+6.29%) |
Jun 01, 2006 | 2.990 | 3.340 | 2.990 | 3.340 | 22,600 | +0.39(+13.22%) |
May 31, 2006 | 2.910 | 3.000 | 2.870 | 2.950 | 51,700 | +0.05(+1.72%) |
May 30, 2006 | 2.900 | 3.000 | 2.870 | 2.900 | 14,100 | +0.14(+5.07%) |
May 26, 2006 | 2.900 | 2.900 | 2.760 | 2.760 | 17,500 | -0.09(-3.16%) |
May 25, 2006 | 2.960 | 2.990 | 2.790 | 2.850 | 23,300 | -0.09(-3.06%) |
May 24, 2006 | 3.000 | 3.000 | 2.920 | 2.940 | 7,900 | -0.06(-2.00%) |
May 23, 2006 | 2.990 | 3.000 | 2.990 | 3.000 | 7,800 | +0.01(+0.33%) |
May 22, 2006 | 2.990 | 2.990 | 2.990 | 2.990 | 1,900 | +0.19(+6.79%) |
May 19, 2006 | 2.960 | 2.974 | 2.800 | 2.800 | 12,500 | -0.20(-6.67%) |
May 18, 2006 | 3.150 | 3.150 | 2.900 | 3.000 | 10,000 | -0.20(-6.25%) |
May 17, 2006 | 3.400 | 3.400 | 3.200 | 3.200 | 15,000 | -0.25(-7.25%) |
May 16, 2006 | 3.550 | 3.550 | 3.450 | 3.450 | 11,200 | -0.20(-5.48%) |
May 15, 2006 | 3.600 | 3.650 | 3.510 | 3.650 | 15,100 | +0.00(+0.00%) |
May 12, 2006 | 3.550 | 3.650 | 3.550 | 3.650 | 2,000 | +0.10(+2.82%) |
May 11, 2006 | 3.700 | 3.700 | 3.550 | 3.550 | 13,700 | -0.04(-1.11%) |
May 10, 2006 | 3.500 | 3.590 | 3.500 | 3.590 | 12,500 | +0.07(+1.99%) |
May 09, 2006 | 3.700 | 3.745 | 3.500 | 3.520 | 17,500 | -0.24(-6.38%) |
May 08, 2006 | 4.050 | 4.050 | 3.750 | 3.760 | 18,400 | -0.34(-8.29%) |
May 05, 2006 | 4.000 | 4.150 | 3.920 | 4.100 | 10,500 | +0.15(+3.80%) |
May 04, 2006 | 3.900 | 3.980 | 3.850 | 3.950 | 10,100 | +0.10(+2.59%) |
May 03, 2006 | 3.900 | 3.950 | 3.850 | 3.850 | 13,000 | +0.00(+0.00%) |
May 02, 2006 | 3.950 | 3.950 | 3.850 | 3.850 | 7,000 | -0.10(-2.53%) |